4.02
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023-12-28 | 6.50 | 6.60 | 6.45 | 6.50 | 3.9M |
| 2023-12-27 | 6.80 | 6.80 | 6.35 | 6.50 | 5.9M |
| 2023-12-26 | 6.70 | 6.95 | 6.65 | 6.75 | 4.3M |
| 2023-12-25 | 6.75 | 6.85 | 6.50 | 6.70 | 4.8M |
| 2023-12-22 | 6.75 | 6.75 | 6.60 | 6.65 | 4.4M |
| 2023-12-21 | 6.90 | 7.20 | 6.55 | 6.70 | 22.4M |
| 2023-12-20 | 6.65 | 6.95 | 6.65 | 6.95 | 17.2M |
| 2023-12-19 | 6.50 | 6.80 | 6.50 | 6.55 | 7.4M |
| 2023-12-18 | 6.40 | 6.70 | 6.25 | 6.50 | 13.5M |
| 2023-12-15 | 6.40 | 6.65 | 6.40 | 6.40 | 10.8M |
| 2023-12-14 | 6.60 | 6.65 | 6.25 | 6.35 | 11.1M |
| 2023-12-13 | 6.65 | 6.75 | 6.40 | 6.50 | 10.3M |
| 2023-12-12 | 6.45 | 6.80 | 6.20 | 6.70 | 17.5M |
| 2023-12-08 | 6.40 | 6.50 | 6.15 | 6.35 | 11.8M |
| 2023-12-07 | 5.95 | 6.45 | 5.90 | 6.45 | 20.3M |
| 2023-12-06 | 5.85 | 6.00 | 5.75 | 5.95 | 7.8M |
| 2023-12-04 | 5.65 | 5.95 | 5.60 | 5.80 | 8.6M |
| 2023-12-01 | 5.60 | 5.75 | 5.50 | 5.65 | 4.9M |
| 2023-11-30 | 5.75 | 5.75 | 5.45 | 5.50 | 6.1M |
| 2023-11-29 | 5.75 | 5.85 | 5.65 | 5.70 | 7.0M |
| 2023-11-28 | 5.45 | 5.85 | 5.45 | 5.75 | 12.4M |
| 2023-11-27 | 5.50 | 5.65 | 5.25 | 5.50 | 11.8M |
| 2023-11-24 | 6.10 | 6.10 | 5.35 | 5.50 | 22.5M |
| 2023-11-23 | 5.65 | 6.05 | 5.30 | 6.05 | 17.7M |
| 2023-11-22 | 5.80 | 5.85 | 5.50 | 5.65 | 16.7M |
| 2023-11-21 | 5.35 | 5.95 | 5.30 | 5.70 | 28.7M |
| 2023-11-20 | 5.15 | 5.25 | 5.05 | 5.15 | 6.6M |
| 2023-11-17 | 4.96 | 5.20 | 4.96 | 5.10 | 8.8M |
| 2023-11-16 | 5.00 | 5.15 | 4.96 | 4.98 | 8.3M |
| 2023-11-15 | 4.88 | 5.05 | 4.88 | 5.00 | 17.1M |
| 2023-11-14 | 4.66 | 4.90 | 4.60 | 4.86 | 16.5M |
| 2023-11-13 | 4.56 | 4.70 | 4.56 | 4.60 | 5.9M |
| 2023-11-10 | 4.64 | 4.80 | 4.54 | 4.56 | 13.3M |
| 2023-11-09 | 4.58 | 4.78 | 4.54 | 4.74 | 14.6M |
| 2023-11-08 | 4.56 | 4.68 | 4.54 | 4.64 | 13.0M |
| 2023-11-07 | 4.62 | 4.62 | 4.50 | 4.52 | 7.2M |
| 2023-11-06 | 4.54 | 4.72 | 4.54 | 4.62 | 12.4M |
| 2023-11-03 | 4.54 | 4.62 | 4.48 | 4.50 | 13.2M |
| 2023-11-02 | 4.22 | 4.56 | 4.22 | 4.52 | 12.5M |
| 2023-11-01 | 4.38 | 4.48 | 4.16 | 4.18 | 14.7M |
| 2023-10-31 | 4.10 | 4.34 | 4.10 | 4.34 | 25.2M |
| 2023-10-30 | 3.94 | 4.10 | 3.92 | 4.04 | 7.2M |
| 2023-10-27 | 3.92 | 4.00 | 3.86 | 3.98 | 6.7M |
| 2023-10-26 | 3.88 | 4.04 | 3.80 | 3.84 | 9.7M |
| 2023-10-25 | 4.10 | 4.16 | 3.90 | 3.92 | 11.5M |
| 2023-10-24 | 4.18 | 4.26 | 4.04 | 4.10 | 10.0M |
| 2023-10-20 | 4.38 | 4.42 | 4.06 | 4.12 | 21.1M |
| 2023-10-19 | 4.16 | 4.48 | 4.12 | 4.28 | 31.9M |
| 2023-10-18 | 4.00 | 4.22 | 3.90 | 4.20 | 23.4M |
| 2023-10-17 | 3.86 | 4.04 | 3.86 | 4.00 | 13.8M |
| 2023-10-16 | 3.96 | 4.00 | 3.80 | 3.82 | 11.0M |
| 2023-10-12 | 4.06 | 4.10 | 3.96 | 4.02 | 11.8M |
| 2023-10-11 | 3.96 | 4.06 | 3.88 | 4.06 | 27.1M |
| 2023-10-10 | 3.78 | 4.06 | 3.74 | 4.00 | 52.3M |
| 2023-10-09 | 3.82 | 3.88 | 3.72 | 3.74 | 24.7M |
| 2023-10-06 | 4.06 | 4.12 | 3.84 | 3.86 | 55.3M |
| 2023-10-05 | 4.18 | 4.26 | 3.96 | 4.02 | 99.3M |
| 2023-10-04 | 4.80 | 4.82 | 4.04 | 4.24 | 157.0M |
| 2023-10-03 | 4.86 | 5.35 | 4.44 | 4.66 | 462.4M |